Central Security Patrols Co., Ltd. 9740
TSE · Japonya · Ticari Hizmetler
¥2.613,00-41,00 (-%1,54)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.613,00 | -%1,54 | ¥2.632,00 | ¥2.653,00 | ¥2.610,00 | 35,40K |
| 2026-10-01 | ¥2.654,00 | +%0,04 | ¥2.652,00 | ¥2.673,00 | ¥2.629,00 | 23,90K |
| 2026-09-30 | ¥2.653,00 | +%0,26 | ¥2.643,00 | ¥2.677,00 | ¥2.640,00 | 16,10K |
| 2026-09-29 | ¥2.646,00 | -%1,67 | ¥2.650,00 | ¥2.671,00 | ¥2.635,00 | 27,90K |
| 2026-09-28 | ¥2.691,00 | +%0,26 | ¥2.667,00 | ¥2.707,00 | ¥2.667,00 | 18,00K |
| 2026-09-25 | ¥2.684,00 | +%0,79 | ¥2.654,00 | ¥2.686,00 | ¥2.638,00 | 27,00K |
| 2026-09-24 | ¥2.663,00 | -%1,41 | ¥2.670,00 | ¥2.687,00 | ¥2.651,00 | 40,70K |
| 2026-09-18 | ¥2.701,00 | +%0,37 | ¥2.676,00 | ¥2.705,00 | ¥2.658,00 | 26,80K |
| 2026-09-17 | ¥2.691,00 | +%0,49 | ¥2.671,00 | ¥2.704,00 | ¥2.665,00 | 21,50K |
| 2026-09-16 | ¥2.678,00 | +%0,87 | ¥2.636,00 | ¥2.692,00 | ¥2.636,00 | 12,40K |
| 2026-09-15 | ¥2.655,00 | -%0,19 | ¥2.613,00 | ¥2.673,00 | ¥2.613,00 | 19,80K |
| 2026-09-14 | ¥2.660,00 | +%1,29 | ¥2.673,00 | ¥2.680,00 | ¥2.641,00 | 15,60K |
| 2026-09-11 | ¥2.626,00 | -%1,02 | ¥2.640,00 | ¥2.653,00 | ¥2.606,00 | 20,40K |
| 2026-09-10 | ¥2.653,00 | +%0,42 | ¥2.621,00 | ¥2.662,00 | ¥2.621,00 | 17,10K |
| 2026-09-09 | ¥2.642,00 | -%1,20 | ¥2.665,00 | ¥2.665,00 | ¥2.637,00 | 14,20K |
| 2026-09-08 | ¥2.674,00 | -%0,82 | ¥2.666,00 | ¥2.700,00 | ¥2.654,00 | 16,00K |
| 2026-09-07 | ¥2.696,00 | -%1,75 | ¥2.744,00 | ¥2.744,00 | ¥2.684,00 | 17,50K |
| 2026-09-04 | ¥2.744,00 | +%0,51 | ¥2.717,00 | ¥2.749,00 | ¥2.717,00 | 14,30K |
| 2026-09-03 | ¥2.730,00 | -%2,19 | ¥2.748,00 | ¥2.782,00 | ¥2.724,00 | 25,20K |
| 2026-09-02 | ¥2.791,00 | -%0,32 | ¥2.800,00 | ¥2.814,00 | ¥2.774,00 | 31,00K |
| 2026-09-01 | ¥2.800,00 | +%0,39 | ¥2.789,00 | ¥2.815,00 | ¥2.762,00 | 24,00K |
| 2026-08-31 | ¥2.789,00 | +%0,25 | ¥2.780,00 | ¥2.797,00 | ¥2.727,00 | 36,90K |
| 2026-08-28 | ¥2.782,00 | -%1,10 | ¥2.750,00 | ¥2.793,00 | ¥2.700,00 | 35,20K |
| 2026-08-27 | ¥2.813,00 | +%0,36 | ¥2.782,00 | ¥2.833,00 | ¥2.756,00 | 37,50K |
| 2026-08-26 | ¥2.803,00 | -%0,04 | ¥2.762,00 | ¥2.817,00 | ¥2.762,00 | 19,50K |
| 2026-08-25 | ¥2.804,00 | +%0,32 | ¥2.775,00 | ¥2.810,00 | ¥2.771,00 | 17,80K |
| 2026-08-24 | ¥2.795,00 | -%0,36 | ¥2.784,00 | ¥2.814,00 | ¥2.774,00 | 21,70K |
| 2026-08-21 | ¥2.805,00 | +%1,04 | ¥2.776,00 | ¥2.820,00 | ¥2.757,00 | 20,70K |
| 2026-08-20 | ¥2.776,00 | +%1,06 | ¥2.747,00 | ¥2.776,00 | ¥2.729,00 | 22,00K |
| 2026-08-19 | ¥2.747,00 | -%1,29 | ¥2.733,00 | ¥2.780,00 | ¥2.733,00 | 22,70K |
| 2026-08-18 | ¥2.783,00 | +%0,91 | ¥2.746,00 | ¥2.783,00 | ¥2.729,00 | 26,20K |
| 2026-08-17 | ¥2.758,00 | -%0,65 | ¥2.760,00 | ¥2.795,00 | ¥2.746,00 | 21,90K |
| 2026-08-14 | ¥2.776,00 | +%2,62 | ¥2.661,00 | ¥2.786,00 | ¥2.661,00 | 37,40K |
| 2026-08-13 | ¥2.705,00 | -%0,04 | ¥2.660,00 | ¥2.713,00 | ¥2.660,00 | 20,50K |
| 2026-08-12 | ¥2.706,00 | +%1,61 | ¥2.686,00 | ¥2.706,00 | ¥2.658,00 | 24,10K |
| 2026-08-10 | ¥2.663,00 | -%1,30 | ¥2.690,00 | ¥2.690,00 | ¥2.630,00 | 27,80K |
| 2026-08-07 | ¥2.698,00 | +%0,75 | ¥2.696,00 | ¥2.712,00 | ¥2.667,00 | 26,50K |
| 2026-08-06 | ¥2.678,00 | +%0,19 | ¥2.643,00 | ¥2.687,00 | ¥2.640,00 | 15,20K |
| 2026-08-05 | ¥2.673,00 | +%0,68 | ¥2.674,00 | ¥2.691,00 | ¥2.648,00 | 21,00K |
| 2026-08-04 | ¥2.655,00 | -%3,14 | ¥2.700,00 | ¥2.701,00 | ¥2.642,00 | 29,80K |
| 2026-08-03 | ¥2.741,00 | -%1,62 | ¥2.786,00 | ¥2.786,00 | ¥2.720,00 | 25,20K |
| 2026-07-31 | ¥2.786,00 | -%1,76 | ¥2.805,00 | ¥2.806,00 | ¥2.755,00 | 27,60K |
| 2026-07-30 | ¥2.836,00 | -%2,78 | ¥2.772,00 | ¥2.868,00 | ¥2.765,00 | 37,10K |
| 2026-07-29 | ¥2.917,00 | +%5,08 | ¥2.784,00 | ¥2.917,00 | ¥2.750,00 | 29,70K |
| 2026-07-28 | ¥2.776,00 | +%0,36 | ¥2.741,00 | ¥2.800,00 | ¥2.730,00 | 25,70K |
| 2026-07-27 | ¥2.766,00 | +%1,54 | ¥2.728,00 | ¥2.797,00 | ¥2.703,00 | 23,00K |
| 2026-07-24 | ¥2.724,00 | -%0,26 | ¥2.717,00 | ¥2.737,00 | ¥2.702,00 | 17,50K |
| 2026-07-23 | ¥2.731,00 | -%2,39 | ¥2.735,00 | ¥2.746,00 | ¥2.719,00 | 22,90K |
| 2026-07-22 | ¥2.798,00 | -%0,67 | ¥2.794,00 | ¥2.798,00 | ¥2.739,00 | 13,40K |
| 2026-07-21 | ¥2.817,00 | +%0,14 | ¥2.813,00 | ¥2.849,00 | ¥2.810,00 | 10,20K |
| 2026-07-17 | ¥2.813,00 | -%1,16 | ¥2.861,00 | ¥2.866,00 | ¥2.792,00 | 20,70K |
| 2026-07-16 | ¥2.846,00 | +%1,68 | ¥2.823,00 | ¥2.881,00 | ¥2.823,00 | 25,70K |
| 2026-07-15 | ¥2.799,00 | +%1,19 | ¥2.797,00 | ¥2.799,00 | ¥2.770,00 | 11,80K |
| 2026-07-14 | ¥2.766,00 | +%0,18 | ¥2.772,00 | ¥2.809,00 | ¥2.762,00 | 8,60K |
| 2026-07-13 | ¥2.761,00 | +%1,21 | ¥2.719,00 | ¥2.791,00 | ¥2.719,00 | 15,90K |
| 2026-07-10 | ¥2.728,00 | -%1,16 | ¥2.762,00 | ¥2.772,00 | ¥2.728,00 | 26,70K |
| 2026-07-09 | ¥2.760,00 | -%3,40 | ¥2.842,00 | ¥2.845,00 | ¥2.732,00 | 44,20K |
| 2026-07-08 | ¥2.857,00 | +%4,73 | ¥2.778,00 | ¥2.913,00 | ¥2.760,00 | 98,70K |
| 2026-07-07 | ¥2.728,00 | +%0,44 | ¥2.728,00 | ¥2.752,00 | ¥2.718,00 | 17,40K |
| 2026-07-06 | ¥2.716,00 | +%0,82 | ¥2.694,00 | ¥2.722,00 | ¥2.686,00 | 15,60K |
| 2026-07-03 | ¥2.694,00 | +%1,78 | ¥2.689,00 | ¥2.699,00 | ¥2.669,00 | 15,00K |
| 2026-07-02 | ¥2.647,00 | +%1,89 | ¥2.586,00 | ¥2.678,00 | ¥2.586,00 | 17,70K |
| 2026-07-01 | ¥2.598,00 | +%1,05 | ¥2.581,00 | ¥2.615,00 | ¥2.561,00 | 18,50K |
| 2026-06-30 | ¥2.571,00 | +%0,16 | ¥2.574,00 | ¥2.597,00 | ¥2.571,00 | 17,20K |
| 2026-06-29 | ¥2.567,00 | +%1,14 | ¥2.553,00 | ¥2.613,00 | ¥2.548,00 | 23,70K |
| 2026-06-26 | ¥2.538,00 | -%0,55 | ¥2.534,00 | ¥2.557,00 | ¥2.531,00 | 16,30K |
| 2026-06-25 | ¥2.552,00 | -%0,62 | ¥2.582,00 | ¥2.582,00 | ¥2.534,00 | 35,90K |
| 2026-06-24 | ¥2.568,00 | +%0,23 | ¥2.595,00 | ¥2.605,00 | ¥2.557,00 | 23,70K |
| 2026-06-23 | ¥2.562,00 | +%0,23 | ¥2.561,00 | ¥2.582,00 | ¥2.540,00 | 19,30K |
| 2026-06-22 | ¥2.556,00 | -%0,27 | ¥2.549,00 | ¥2.564,00 | ¥2.517,00 | 18,20K |
| 2026-06-19 | ¥2.563,00 | -%0,39 | ¥2.573,00 | ¥2.586,00 | ¥2.551,00 | 32,20K |
| 2026-06-18 | ¥2.573,00 | +%0,90 | ¥2.600,00 | ¥2.600,00 | ¥2.547,00 | 11,40K |
| 2026-06-17 | ¥2.550,00 | -%2,22 | ¥2.608,00 | ¥2.623,00 | ¥2.550,00 | 23,80K |
| 2026-06-16 | ¥2.608,00 | -%2,47 | ¥2.646,00 | ¥2.646,00 | ¥2.590,00 | 16,80K |
| 2026-06-15 | ¥2.674,00 | -%1,04 | ¥2.722,00 | ¥2.722,00 | ¥2.654,00 | 10,90K |
| 2026-06-12 | ¥2.702,00 | -%0,11 | ¥2.712,00 | ¥2.769,00 | ¥2.656,00 | 28,80K |
| 2026-06-11 | ¥2.705,00 | -%0,29 | ¥2.696,00 | ¥2.723,00 | ¥2.679,00 | 9,50K |
| 2026-06-10 | ¥2.713,00 | -%1,74 | ¥2.753,00 | ¥2.765,00 | ¥2.696,00 | 25,90K |
| 2026-06-09 | ¥2.761,00 | +%0,91 | ¥2.736,00 | ¥2.790,00 | ¥2.724,00 | 25,50K |
| 2026-06-08 | ¥2.736,00 | +%0,48 | ¥2.750,00 | ¥2.794,00 | ¥2.715,00 | 38,40K |
| 2026-06-05 | ¥2.723,00 | +%0,93 | ¥2.699,00 | ¥2.774,00 | ¥2.699,00 | 15,20K |
| 2026-06-04 | ¥2.698,00 | +%2,39 | ¥2.642,00 | ¥2.729,00 | ¥2.642,00 | 29,80K |
| 2026-06-03 | ¥2.635,00 | +%1,66 | ¥2.592,00 | ¥2.635,00 | ¥2.557,00 | 17,90K |
| 2026-06-02 | ¥2.592,00 | +%1,85 | ¥2.495,00 | ¥2.602,00 | ¥2.494,00 | 17,30K |
| 2026-06-01 | ¥2.545,00 | -%2,12 | ¥2.600,00 | ¥2.604,00 | ¥2.536,00 | 19,80K |
| 2026-05-29 | ¥2.600,00 | +%0,85 | ¥2.580,00 | ¥2.630,00 | ¥2.559,00 | 10,70K |
| 2026-05-28 | ¥2.578,00 | -%2,24 | ¥2.587,00 | ¥2.587,00 | ¥2.543,00 | 22,10K |
| 2026-05-27 | ¥2.637,00 | +%5,06 | ¥2.560,00 | ¥2.651,00 | ¥2.559,00 | 75,30K |
| 2026-05-26 | ¥2.510,00 | -%1,18 | ¥2.550,00 | ¥2.550,00 | ¥2.483,00 | 22,40K |
| 2026-05-25 | ¥2.540,00 | -%2,04 | ¥2.592,00 | ¥2.592,00 | ¥2.507,00 | 27,50K |